6.51
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.90 | 3.91 | 3.62 | 3.64 | 80.7M |
| 2024-12-30 | 4.00 | 4.03 | 3.80 | 3.86 | 83.0M |
| 2024-12-27 | 4.00 | 4.20 | 3.94 | 4.06 | 81.8M |
| 2024-12-26 | 4.03 | 4.14 | 3.97 | 4.00 | 73.5M |
| 2024-12-25 | 4.20 | 4.20 | 3.87 | 3.96 | 96.7M |
| 2024-12-24 | 4.38 | 4.44 | 4.09 | 4.20 | 109.7M |
| 2024-12-23 | 4.86 | 4.88 | 4.35 | 4.36 | 142.1M |
| 2024-12-20 | 4.90 | 5.15 | 4.83 | 4.97 | 130.6M |
| 2024-12-19 | 5.05 | 5.10 | 4.81 | 4.92 | 162.0M |
| 2024-12-18 | 4.85 | 5.46 | 4.64 | 5.29 | 242.7M |
| 2024-12-17 | 5.47 | 5.95 | 4.88 | 5.07 | 267.6M |
| 2024-12-16 | 5.53 | 5.53 | 5.05 | 5.16 | 215.7M |
| 2024-12-13 | 5.08 | 6.07 | 5.08 | 5.53 | 366.9M |
| 2024-12-12 | 4.83 | 5.77 | 4.70 | 5.43 | 378.8M |
| 2024-12-11 | 4.48 | 4.88 | 4.44 | 4.81 | 209.5M |
| 2024-12-10 | 4.50 | 4.70 | 4.39 | 4.56 | 183.1M |
| 2024-12-09 | 4.50 | 4.58 | 4.29 | 4.37 | 119.0M |
| 2024-12-06 | 4.29 | 4.60 | 4.26 | 4.47 | 169.1M |
| 2024-12-05 | 4.18 | 4.36 | 4.17 | 4.31 | 133.9M |
| 2024-12-04 | 4.40 | 4.45 | 4.13 | 4.16 | 177.7M |
| 2024-12-03 | 4.43 | 4.74 | 4.23 | 4.52 | 242.1M |
| 2024-12-02 | 4.40 | 4.60 | 4.32 | 4.45 | 212.1M |
| 2024-11-29 | 4.42 | 4.57 | 4.15 | 4.39 | 249.6M |
| 2024-11-28 | 4.86 | 5.11 | 4.68 | 4.68 | 311.8M |
| 2024-11-27 | 4.50 | 5.22 | 4.29 | 5.16 | 381.5M |
| 2024-11-26 | 4.98 | 5.53 | 4.67 | 4.77 | 478.0M |
| 2024-11-25 | 4.00 | 4.61 | 3.66 | 4.61 | 325.3M |
| 2024-11-22 | 3.47 | 4.31 | 3.46 | 3.84 | 333.9M |
| 2024-11-21 | 3.48 | 3.78 | 3.41 | 3.59 | 157.3M |
| 2024-11-20 | 3.18 | 3.68 | 3.15 | 3.51 | 139.2M |
| 2024-11-19 | 3.12 | 3.18 | 3.06 | 3.18 | 36.4M |
| 2024-11-18 | 3.32 | 3.37 | 3.06 | 3.12 | 62.1M |
| 2024-11-15 | 3.35 | 3.49 | 3.30 | 3.30 | 68.3M |
| 2024-11-14 | 3.41 | 3.53 | 3.31 | 3.33 | 46.2M |
| 2024-11-13 | 3.41 | 3.48 | 3.33 | 3.44 | 45.0M |
| 2024-11-12 | 3.56 | 3.58 | 3.38 | 3.42 | 66.9M |
| 2024-11-11 | 3.44 | 3.64 | 3.42 | 3.59 | 72.6M |
| 2024-11-08 | 3.54 | 3.61 | 3.45 | 3.47 | 80.8M |
| 2024-11-07 | 3.27 | 3.59 | 3.24 | 3.54 | 111.9M |
| 2024-11-06 | 3.22 | 3.40 | 3.15 | 3.31 | 81.3M |
| 2024-11-05 | 3.05 | 3.20 | 3.03 | 3.20 | 60.3M |
| 2024-11-04 | 3.03 | 3.12 | 2.99 | 3.06 | 34.0M |
| 2024-11-01 | 3.26 | 3.29 | 2.99 | 3.02 | 63.0M |
| 2024-10-31 | 3.13 | 3.29 | 3.13 | 3.26 | 53.4M |
| 2024-10-30 | 3.10 | 3.18 | 3.08 | 3.14 | 54.4M |
| 2024-10-29 | 3.39 | 3.42 | 3.17 | 3.19 | 61.2M |
| 2024-10-28 | 3.19 | 3.35 | 3.17 | 3.34 | 68.0M |
| 2024-10-25 | 3.11 | 3.22 | 3.10 | 3.19 | 50.2M |
| 2024-10-24 | 3.11 | 3.13 | 3.07 | 3.10 | 35.7M |
| 2024-10-23 | 3.23 | 3.23 | 3.12 | 3.15 | 78.1M |
| 2024-10-22 | 3.20 | 3.38 | 3.19 | 3.26 | 96.9M |
| 2024-10-21 | 3.09 | 3.26 | 3.07 | 3.23 | 82.4M |
| 2024-10-18 | 3.01 | 3.19 | 2.95 | 3.10 | 72.5M |
| 2024-10-17 | 3.03 | 3.14 | 3.00 | 3.05 | 75.9M |
| 2024-10-16 | 2.88 | 3.09 | 2.86 | 3.04 | 77.6M |
| 2024-10-15 | 2.88 | 3.10 | 2.84 | 2.95 | 79.9M |
| 2024-10-14 | 2.84 | 2.92 | 2.77 | 2.91 | 46.2M |
| 2024-10-11 | 2.97 | 2.97 | 2.78 | 2.84 | 52.6M |
| 2024-10-10 | 3.03 | 3.11 | 2.91 | 3.00 | 58.6M |
| 2024-10-09 | 3.31 | 3.32 | 2.96 | 2.96 | 97.0M |
| 2024-10-08 | 3.69 | 3.70 | 3.20 | 3.49 | 137.9M |
| 2024-09-30 | 2.81 | 3.15 | 2.76 | 3.11 | 135.8M |
| 2024-09-27 | 2.66 | 2.79 | 2.64 | 2.71 | 104.0M |
| 2024-09-26 | 2.56 | 2.64 | 2.56 | 2.63 | 55.1M |
| 2024-09-25 | 2.57 | 2.67 | 2.52 | 2.59 | 90.7M |
| 2024-09-24 | 2.43 | 2.60 | 2.43 | 2.56 | 67.9M |
| 2024-09-23 | 2.43 | 2.45 | 2.41 | 2.42 | 18.8M |
| 2024-09-20 | 2.46 | 2.47 | 2.40 | 2.44 | 22.9M |
| 2024-09-19 | 2.39 | 2.48 | 2.36 | 2.46 | 32.5M |
| 2024-09-18 | 2.38 | 2.40 | 2.30 | 2.36 | 20.5M |
| 2024-09-13 | 2.46 | 2.46 | 2.38 | 2.38 | 25.3M |
| 2024-09-12 | 2.45 | 2.49 | 2.43 | 2.44 | 23.2M |
| 2024-09-11 | 2.46 | 2.46 | 2.41 | 2.45 | 23.6M |
| 2024-09-10 | 2.49 | 2.51 | 2.41 | 2.48 | 37.6M |
| 2024-09-09 | 2.48 | 2.53 | 2.46 | 2.49 | 31.8M |
| 2024-09-06 | 2.51 | 2.60 | 2.50 | 2.50 | 54.1M |
| 2024-09-05 | 2.52 | 2.59 | 2.50 | 2.54 | 65.8M |
| 2024-09-04 | 2.56 | 2.56 | 2.48 | 2.51 | 44.9M |
| 2024-09-03 | 2.60 | 2.65 | 2.52 | 2.56 | 66.7M |
| 2024-09-02 | 2.69 | 2.72 | 2.57 | 2.58 | 133.0M |
| 2024-08-30 | 2.25 | 2.74 | 2.25 | 2.74 | 198.8M |
| 2024-08-29 | 2.26 | 2.30 | 2.23 | 2.28 | 20.8M |
| 2024-08-28 | 2.25 | 2.30 | 2.21 | 2.28 | 24.4M |
| 2024-08-27 | 2.34 | 2.38 | 2.25 | 2.26 | 30.4M |
| 2024-08-26 | 2.36 | 2.37 | 2.30 | 2.35 | 22.7M |
| 2024-08-23 | 2.34 | 2.38 | 2.28 | 2.36 | 30.8M |
| 2024-08-22 | 2.44 | 2.48 | 2.34 | 2.36 | 41.4M |
| 2024-08-21 | 2.54 | 2.59 | 2.45 | 2.46 | 57.5M |
| 2024-08-20 | 2.52 | 2.62 | 2.47 | 2.55 | 73.2M |
| 2024-08-19 | 2.48 | 2.65 | 2.48 | 2.58 | 87.5M |
| 2024-08-16 | 2.54 | 2.61 | 2.49 | 2.51 | 86.4M |
| 2024-08-15 | 2.39 | 2.69 | 2.37 | 2.59 | 115.4M |
| 2024-08-14 | 2.32 | 2.48 | 2.30 | 2.41 | 64.5M |
| 2024-08-13 | 2.29 | 2.32 | 2.25 | 2.31 | 16.5M |
| 2024-08-12 | 2.34 | 2.36 | 2.27 | 2.28 | 24.9M |
| 2024-08-09 | 2.41 | 2.43 | 2.35 | 2.36 | 28.4M |
| 2024-08-08 | 2.37 | 2.45 | 2.34 | 2.42 | 40.5M |
| 2024-08-07 | 2.44 | 2.46 | 2.38 | 2.40 | 45.9M |
| 2024-08-06 | 2.37 | 2.52 | 2.36 | 2.47 | 71.0M |
| 2024-08-05 | 2.32 | 2.47 | 2.31 | 2.39 | 65.3M |
| 2024-08-02 | 2.35 | 2.40 | 2.33 | 2.34 | 28.5M |
| 2024-08-01 | 2.42 | 2.43 | 2.36 | 2.38 | 29.1M |
| 2024-07-31 | 2.34 | 2.42 | 2.30 | 2.42 | 48.8M |
| 2024-07-30 | 2.33 | 2.38 | 2.32 | 2.35 | 33.3M |
| 2024-07-29 | 2.32 | 2.35 | 2.26 | 2.32 | 30.5M |
| 2024-07-26 | 2.26 | 2.36 | 2.24 | 2.33 | 35.6M |
| 2024-07-25 | 2.20 | 2.26 | 2.19 | 2.26 | 19.5M |
| 2024-07-24 | 2.26 | 2.28 | 2.21 | 2.22 | 21.1M |
| 2024-07-23 | 2.34 | 2.37 | 2.26 | 2.28 | 33.1M |
| 2024-07-22 | 2.24 | 2.45 | 2.22 | 2.33 | 49.3M |
| 2024-07-19 | 2.21 | 2.25 | 2.20 | 2.25 | 17.4M |
| 2024-07-18 | 2.21 | 2.24 | 2.17 | 2.23 | 23.4M |
| 2024-07-17 | 2.24 | 2.30 | 2.24 | 2.25 | 24.3M |
| 2024-07-16 | 2.27 | 2.29 | 2.24 | 2.27 | 22.5M |
| 2024-07-15 | 2.28 | 2.36 | 2.24 | 2.30 | 33.9M |
| 2024-07-12 | 2.28 | 2.32 | 2.25 | 2.27 | 22.8M |
| 2024-07-11 | 2.27 | 2.29 | 2.23 | 2.29 | 27.2M |
| 2024-07-10 | 2.24 | 2.26 | 2.20 | 2.22 | 21.9M |
| 2024-07-09 | 2.24 | 2.27 | 2.15 | 2.26 | 34.8M |
| 2024-07-08 | 2.34 | 2.34 | 2.23 | 2.24 | 31.8M |
| 2024-07-05 | 2.25 | 2.43 | 2.22 | 2.36 | 50.1M |
| 2024-07-04 | 2.35 | 2.36 | 2.24 | 2.25 | 34.8M |
| 2024-07-03 | 2.35 | 2.40 | 2.31 | 2.35 | 35.4M |
| 2024-07-02 | 2.30 | 2.44 | 2.29 | 2.37 | 63.2M |
| 2024-07-01 | 2.27 | 2.34 | 2.24 | 2.32 | 42.5M |
| 2024-06-28 | 2.31 | 2.36 | 2.26 | 2.28 | 63.5M |
| 2024-06-27 | 2.39 | 2.48 | 2.35 | 2.35 | 77.2M |
| 2024-06-26 | 2.40 | 2.52 | 2.33 | 2.46 | 118.5M |
| 2024-06-25 | 2.53 | 2.68 | 2.40 | 2.46 | 146.4M |
| 2024-06-24 | 2.46 | 2.66 | 2.35 | 2.66 | 181.7M |
| 2024-06-21 | 2.17 | 2.22 | 2.15 | 2.22 | 13.3M |
| 2024-06-20 | 2.26 | 2.28 | 2.19 | 2.19 | 17.5M |
| 2024-06-19 | 2.29 | 2.31 | 2.27 | 2.28 | 14.5M |
| 2024-06-18 | 2.27 | 2.30 | 2.26 | 2.30 | 14.0M |
| 2024-06-17 | 2.29 | 2.30 | 2.25 | 2.28 | 16.3M |
| 2024-06-14 | 2.29 | 2.32 | 2.27 | 2.31 | 14.9M |
| 2024-06-13 | 2.34 | 2.37 | 2.28 | 2.29 | 22.5M |
| 2024-06-12 | 2.29 | 2.35 | 2.27 | 2.34 | 23.1M |
| 2024-06-11 | 2.25 | 2.29 | 2.21 | 2.28 | 21.7M |
| 2024-06-07 | 2.22 | 2.30 | 2.22 | 2.27 | 27.5M |
| 2024-06-06 | 2.29 | 2.32 | 2.16 | 2.18 | 39.2M |
| 2024-06-05 | 2.34 | 2.35 | 2.27 | 2.28 | 34.3M |
| 2024-06-04 | 2.42 | 2.42 | 2.31 | 2.37 | 29.8M |
| 2024-06-03 | 2.51 | 2.51 | 2.41 | 2.43 | 29.8M |
| 2024-05-31 | 2.47 | 2.53 | 2.46 | 2.51 | 28.9M |
| 2024-05-30 | 2.49 | 2.51 | 2.45 | 2.46 | 25.4M |
| 2024-05-29 | 2.50 | 2.53 | 2.47 | 2.52 | 25.5M |
| 2024-05-28 | 2.54 | 2.54 | 2.48 | 2.49 | 27.4M |
| 2024-05-27 | 2.58 | 2.59 | 2.49 | 2.55 | 32.5M |
| 2024-05-24 | 2.56 | 2.61 | 2.55 | 2.55 | 38.6M |
| 2024-05-23 | 2.69 | 2.69 | 2.58 | 2.59 | 63.2M |
| 2024-05-22 | 2.71 | 2.75 | 2.66 | 2.73 | 80.8M |
| 2024-05-21 | 2.73 | 2.87 | 2.73 | 2.79 | 99.3M |
| 2024-05-20 | 2.79 | 2.83 | 2.69 | 2.73 | 119.1M |
| 2024-05-17 | 3.00 | 3.04 | 2.83 | 2.90 | 181.1M |
| 2024-05-16 | 2.79 | 3.34 | 2.70 | 3.14 | 237.2M |
| 2024-05-15 | 2.79 | 3.05 | 2.79 | 2.82 | 187.1M |
| 2024-05-14 | 2.48 | 2.58 | 2.47 | 2.54 | 36.4M |
| 2024-05-13 | 2.50 | 2.50 | 2.41 | 2.43 | 24.9M |
| 2024-05-10 | 2.59 | 2.60 | 2.49 | 2.51 | 24.3M |
| 2024-05-09 | 2.55 | 2.60 | 2.51 | 2.58 | 20.5M |
| 2024-05-08 | 2.62 | 2.63 | 2.53 | 2.54 | 29.1M |
| 2024-05-07 | 2.64 | 2.69 | 2.62 | 2.64 | 27.5M |
| 2024-05-06 | 2.65 | 2.67 | 2.60 | 2.64 | 38.2M |
| 2024-04-30 | 2.75 | 2.76 | 2.58 | 2.61 | 53.8M |
| 2024-04-29 | 2.71 | 2.79 | 2.65 | 2.76 | 47.3M |
| 2024-04-26 | 2.66 | 2.76 | 2.65 | 2.75 | 26.1M |
| 2024-04-25 | 2.66 | 2.71 | 2.63 | 2.67 | 20.0M |
| 2024-04-24 | 2.62 | 2.69 | 2.57 | 2.69 | 24.3M |
| 2024-04-23 | 2.55 | 2.61 | 2.54 | 2.60 | 18.9M |
| 2024-04-22 | 2.55 | 2.60 | 2.48 | 2.54 | 17.2M |
| 2024-04-19 | 2.58 | 2.65 | 2.55 | 2.57 | 19.8M |
| 2024-04-18 | 2.65 | 2.66 | 2.57 | 2.59 | 28.3M |
| 2024-04-17 | 2.47 | 2.69 | 2.47 | 2.68 | 35.8M |
| 2024-04-16 | 2.62 | 2.63 | 2.43 | 2.43 | 40.7M |
| 2024-04-15 | 2.84 | 2.85 | 2.61 | 2.65 | 36.9M |
| 2024-04-12 | 2.87 | 2.91 | 2.83 | 2.84 | 19.1M |
| 2024-04-11 | 2.85 | 2.92 | 2.82 | 2.89 | 23.5M |
| 2024-04-10 | 2.91 | 2.93 | 2.82 | 2.85 | 25.8M |
| 2024-04-09 | 2.88 | 2.97 | 2.88 | 2.94 | 23.3M |
| 2024-04-08 | 2.96 | 2.97 | 2.86 | 2.88 | 25.4M |
| 2024-04-03 | 3.06 | 3.06 | 2.95 | 2.97 | 24.1M |
| 2024-04-02 | 3.13 | 3.14 | 3.03 | 3.06 | 30.5M |
| 2024-04-01 | 3.02 | 3.13 | 3.02 | 3.13 | 29.9M |
| 2024-03-29 | 3.03 | 3.05 | 2.95 | 3.02 | 25.3M |
| 2024-03-28 | 2.93 | 3.07 | 2.92 | 3.04 | 31.9M |
| 2024-03-27 | 3.09 | 3.12 | 2.91 | 2.94 | 37.9M |
| 2024-03-26 | 3.11 | 3.17 | 3.04 | 3.10 | 32.8M |
| 2024-03-25 | 3.30 | 3.33 | 3.10 | 3.13 | 42.9M |
| 2024-03-22 | 3.24 | 3.30 | 3.15 | 3.27 | 51.6M |
| 2024-03-21 | 3.26 | 3.36 | 3.24 | 3.26 | 43.7M |
| 2024-03-20 | 3.12 | 3.25 | 3.11 | 3.23 | 40.7M |
| 2024-03-19 | 3.12 | 3.19 | 3.11 | 3.13 | 38.5M |
| 2024-03-18 | 3.09 | 3.14 | 3.06 | 3.14 | 37.5M |
| 2024-03-15 | 3.03 | 3.12 | 3.00 | 3.08 | 34.1M |
| 2024-03-14 | 3.10 | 3.12 | 3.00 | 3.05 | 45.2M |
| 2024-03-13 | 3.03 | 3.20 | 3.01 | 3.15 | 68.9M |
| 2024-03-12 | 2.94 | 3.03 | 2.94 | 3.03 | 36.3M |
| 2024-03-11 | 2.86 | 2.95 | 2.84 | 2.95 | 27.3M |
| 2024-03-08 | 2.86 | 2.89 | 2.81 | 2.87 | 22.8M |
| 2024-03-07 | 2.93 | 2.96 | 2.85 | 2.85 | 30.6M |
| 2024-03-06 | 2.88 | 2.95 | 2.86 | 2.92 | 32.5M |
| 2024-03-05 | 2.99 | 3.01 | 2.88 | 2.90 | 36.7M |
| 2024-03-04 | 3.05 | 3.06 | 2.89 | 3.01 | 44.8M |
| 2024-03-01 | 2.97 | 3.06 | 2.94 | 3.03 | 48.7M |
| 2024-02-29 | 2.77 | 2.95 | 2.77 | 2.95 | 53.1M |
| 2024-02-28 | 3.09 | 3.19 | 2.82 | 2.84 | 73.0M |
| 2024-02-27 | 2.96 | 3.07 | 2.93 | 3.07 | 38.4M |
| 2024-02-26 | 2.94 | 3.04 | 2.89 | 2.98 | 48.4M |
| 2024-02-23 | 2.82 | 2.95 | 2.80 | 2.95 | 47.7M |
| 2024-02-22 | 2.73 | 2.82 | 2.72 | 2.81 | 43.6M |
| 2024-02-21 | 2.65 | 2.86 | 2.61 | 2.75 | 60.3M |
| 2024-02-20 | 2.57 | 2.75 | 2.51 | 2.68 | 58.7M |
| 2024-02-19 | 2.51 | 2.61 | 2.50 | 2.57 | 70.9M |
| 2024-02-08 | 2.24 | 2.45 | 2.19 | 2.44 | 74.9M |
| 2024-02-07 | 2.35 | 2.35 | 2.15 | 2.22 | 67.6M |
| 2024-02-06 | 2.16 | 2.41 | 2.05 | 2.33 | 79.0M |
| 2024-02-05 | 2.62 | 2.65 | 2.25 | 2.27 | 89.2M |
| 2024-02-02 | 2.82 | 2.95 | 2.57 | 2.67 | 52.0M |
| 2024-02-01 | 2.85 | 2.91 | 2.76 | 2.81 | 44.0M |
| 2024-01-31 | 3.01 | 3.10 | 2.88 | 2.89 | 45.6M |
| 2024-01-30 | 3.20 | 3.20 | 3.05 | 3.07 | 28.0M |
| 2024-01-29 | 3.36 | 3.41 | 3.20 | 3.21 | 32.4M |
| 2024-01-26 | 3.36 | 3.49 | 3.34 | 3.39 | 36.2M |
| 2024-01-25 | 3.29 | 3.37 | 3.21 | 3.36 | 36.9M |
| 2024-01-24 | 3.27 | 3.31 | 3.12 | 3.29 | 38.1M |
| 2024-01-23 | 3.15 | 3.32 | 3.10 | 3.25 | 38.7M |
| 2024-01-22 | 3.41 | 3.44 | 3.13 | 3.15 | 37.8M |
| 2024-01-19 | 3.38 | 3.48 | 3.37 | 3.41 | 31.3M |
| 2024-01-18 | 3.37 | 3.41 | 3.23 | 3.36 | 29.9M |
| 2024-01-17 | 3.45 | 3.48 | 3.37 | 3.38 | 24.1M |
| 2024-01-16 | 3.50 | 3.50 | 3.38 | 3.45 | 29.8M |
| 2024-01-15 | 3.50 | 3.53 | 3.45 | 3.50 | 22.9M |
| 2024-01-12 | 3.59 | 3.62 | 3.51 | 3.52 | 23.9M |
| 2024-01-11 | 3.52 | 3.61 | 3.48 | 3.60 | 28.3M |
| 2024-01-10 | 3.62 | 3.62 | 3.52 | 3.52 | 27.3M |
| 2024-01-09 | 3.63 | 3.72 | 3.60 | 3.65 | 29.7M |
| 2024-01-08 | 3.64 | 3.70 | 3.61 | 3.64 | 29.6M |
| 2024-01-05 | 3.76 | 3.76 | 3.62 | 3.66 | 29.8M |
| 2024-01-04 | 3.74 | 3.76 | 3.67 | 3.74 | 25.8M |
| 2024-01-03 | 3.70 | 3.81 | 3.64 | 3.76 | 37.3M |
| 2024-01-02 | 3.80 | 3.85 | 3.72 | 3.73 | 39.3M |